KissMeData/000670/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183100	988769000	549000	549000	549000	549000	577
3	20230914	183000	988769000	549000	549000	549000	549000	0
4	20230914	182900	988769000	549000	549000	549000	549000	0
5	20230914	182800	988769000	549000	549000	549000	549000	0
6	20230914	182700	988769000	549000	549000	549000	549000	0
7	20230914	182600	988769000	549000	549000	549000	549000	0
8	20230914	182500	988769000	549000	549000	549000	549000	0
9	20230914	182400	988769000	549000	549000	549000	549000	0
10	20230914	182300	988769000	549000	549000	549000	549000	0
11	20230914	182200	988769000	549000	549000	549000	549000	0
12	20230914	182100	988769000	549000	549000	549000	549000	0
13	20230914	182000	988769000	549000	549000	549000	549000	0
14	20230914	181900	988769000	549000	549000	549000	549000	0
15	20230914	181800	988769000	549000	549000	549000	549000	0
16	20230914	181700	988769000	549000	549000	549000	549000	0
17	20230914	181600	988769000	549000	549000	549000	549000	0
18	20230914	181500	988769000	549000	549000	549000	549000	0
19	20230914	181400	988769000	549000	549000	549000	549000	0
20	20230914	181300	988769000	549000	549000	549000	549000	0
21	20230914	181200	988769000	549000	549000	549000	549000	0
22	20230914	181100	988769000	549000	549000	549000	549000	0
23	20230914	181000	988769000	549000	549000	549000	549000	0
24	20230914	180900	988769000	549000	549000	549000	549000	0
25	20230914	180800	988769000	549000	549000	549000	549000	0
26	20230914	180700	988769000	549000	549000	549000	549000	0
27	20230914	180600	988769000	549000	549000	549000	549000	0
28	20230914	180500	988769000	549000	549000	549000	549000	0
29	20230914	180400	988769000	549000	549000	549000	549000	0
30	20230914	180300	988769000	549000	549000	549000	549000	0
31	20230914	180200	988769000	549000	549000	549000	549000	0
32	20230914	180100	988769000	549000	549000	549000	549000	577
33	20230914	180000	988769000	549000	549000	549000	549000	0
34	20230914	175900	988769000	549000	549000	549000	549000	0
35	20230914	175800	988769000	549000	549000	549000	549000	0
36	20230914	175700	988769000	549000	549000	549000	549000	0
37	20230914	175600	988769000	549000	549000	549000	549000	0
38	20230914	175500	988769000	549000	549000	549000	549000	0
39	20230914	175400	988769000	549000	549000	549000	549000	0
40	20230914	175300	988769000	549000	549000	549000	549000	0
41	20230914	175200	988769000	549000	549000	549000	549000	0
42	20230914	175100	988769000	549000	549000	549000	549000	0
43	20230914	175000	988769000	549000	549000	549000	549000	0
44	20230914	174900	988769000	549000	549000	549000	549000	0
45	20230914	174800	988769000	549000	549000	549000	549000	0
46	20230914	174700	988769000	549000	549000	549000	549000	0
47	20230914	174600	988769000	549000	549000	549000	549000	0
48	20230914	174500	988769000	549000	549000	549000	549000	0
49	20230914	174400	988769000	549000	549000	549000	549000	0
50	20230914	174300	988769000	549000	549000	549000	549000	0
51	20230914	174200	988769000	549000	549000	549000	549000	0
52	20230914	174100	988769000	549000	549000	549000	549000	0
53	20230914	174000	988769000	549000	549000	549000	549000	0
54	20230914	173900	988769000	549000	549000	549000	549000	0
55	20230914	173800	988769000	549000	549000	549000	549000	0
56	20230914	173700	988769000	549000	549000	549000	549000	0
57	20230914	173600	988769000	549000	549000	549000	549000	0
58	20230914	173500	988769000	549000	549000	549000	549000	0
59	20230914	173400	988769000	549000	549000	549000	549000	0
60	20230914	173300	988769000	549000	549000	549000	549000	0
61	20230914	173200	988769000	549000	549000	549000	549000	0
62	20230914	173100	988769000	549000	549000	549000	549000	577
63	20230914	173000	988769000	549000	549000	549000	549000	0
64	20230914	172900	988769000	549000	549000	549000	549000	0
65	20230914	172800	988769000	549000	549000	549000	549000	0
66	20230914	172700	988769000	549000	549000	549000	549000	0
67	20230914	172600	988769000	549000	549000	549000	549000	0
68	20230914	172500	988769000	549000	549000	549000	549000	0
69	20230914	172400	988769000	549000	549000	549000	549000	0
70	20230914	172300	988769000	549000	549000	549000	549000	0
71	20230914	172200	988769000	549000	549000	549000	549000	0
72	20230914	172100	988769000	549000	549000	549000	549000	0
73	20230914	172000	988769000	549000	549000	549000	549000	0
74	20230914	171900	988769000	549000	549000	549000	549000	0
75	20230914	171800	988769000	549000	549000	549000	549000	0
76	20230914	171700	988769000	549000	549000	549000	549000	0
77	20230914	171600	988769000	549000	549000	549000	549000	0
78	20230914	171500	988769000	549000	549000	549000	549000	0
79	20230914	171400	988769000	549000	549000	549000	549000	0
80	20230914	171300	988769000	549000	549000	549000	549000	0
81	20230914	171200	988769000	549000	549000	549000	549000	0
82	20230914	171100	988769000	549000	549000	549000	549000	0
83	20230914	171000	988769000	549000	549000	549000	549000	0
84	20230914	170900	988769000	549000	549000	549000	549000	0
85	20230914	170800	988769000	549000	549000	549000	549000	0
86	20230914	170700	988769000	549000	549000	549000	549000	0
87	20230914	170600	988769000	549000	549000	549000	549000	0
88	20230914	170500	988769000	549000	549000	549000	549000	0
89	20230914	170400	988769000	549000	549000	549000	549000	0
90	20230914	170300	988769000	549000	549000	549000	549000	0
91	20230914	170200	988769000	549000	549000	549000	549000	0
92	20230914	170100	988769000	549000	549000	549000	549000	577
93	20230914	170000	988769000	549000	549000	549000	549000	0
94	20230914	165900	988769000	549000	549000	549000	549000	0
95	20230914	165800	988769000	549000	549000	549000	549000	0
96	20230914	165700	988769000	549000	549000	549000	549000	0
97	20230914	165600	988769000	549000	549000	549000	549000	0
98	20230914	165500	988769000	549000	549000	549000	549000	0
99	20230914	165400	988769000	549000	549000	549000	549000	0
100	20230914	165300	988769000	549000	549000	549000	549000	0
101	20230914	165200	988769000	549000	549000	549000	549000	0
102	20230914	165100	988769000	549000	549000	549000	549000	0
103	20230914	165000	988769000	549000	549000	549000	549000	0
104	20230914	164900	988769000	549000	549000	549000	549000	0
105	20230914	164800	988769000	549000	549000	549000	549000	0
106	20230914	164700	988769000	549000	549000	549000	549000	0
107	20230914	164600	988769000	549000	549000	549000	549000	0
108	20230914	164500	988769000	549000	549000	549000	549000	0
109	20230914	164400	988769000	549000	549000	549000	549000	0
110	20230914	164300	988769000	549000	549000	549000	549000	0
111	20230914	164200	988769000	549000	549000	549000	549000	0
112	20230914	164100	988769000	549000	549000	549000	549000	0
113	20230914	164000	988769000	549000	549000	549000	549000	0
114	20230914	163900	988769000	549000	549000	549000	549000	0
115	20230914	163800	988769000	549000	549000	549000	549000	0
116	20230914	163700	988769000	549000	549000	549000	549000	0
117	20230914	163600	988769000	549000	549000	549000	549000	0
118	20230914	163500	988769000	549000	549000	549000	549000	0
119	20230914	163400	988769000	549000	549000	549000	549000	0
120	20230914	163300	988769000	549000	549000	549000	549000	0
121	20230914	163200	988769000	549000	549000	549000	549000	0
122	20230914	163100	988769000	549000	549000	549000	549000	577
123	20230914	163000	988769000	549000	549000	549000	549000	0
124	20230914	162900	988769000	549000	549000	549000	549000	0
125	20230914	162800	988769000	549000	549000	549000	549000	0
126	20230914	162700	988769000	549000	549000	549000	549000	0
127	20230914	162600	988769000	549000	549000	549000	549000	0
128	20230914	162500	988769000	549000	549000	549000	549000	0
129	20230914	162400	988769000	549000	549000	549000	549000	0
130	20230914	162300	988769000	549000	549000	549000	549000	0
131	20230914	162200	988769000	549000	549000	549000	549000	0
132	20230914	162100	988769000	549000	549000	549000	549000	0
133	20230914	162000	988769000	549000	549000	549000	549000	0
134	20230914	161900	988769000	549000	549000	549000	549000	0
135	20230914	161800	988769000	549000	549000	549000	549000	0
136	20230914	161700	988769000	549000	549000	549000	549000	0
137	20230914	161600	988769000	549000	549000	549000	549000	0
138	20230914	161500	988769000	549000	549000	549000	549000	0
139	20230914	161400	988769000	549000	549000	549000	549000	0
140	20230914	161300	988769000	549000	549000	549000	549000	0
141	20230914	161200	988769000	549000	549000	549000	549000	0
142	20230914	161100	988769000	549000	549000	549000	549000	0
143	20230914	161000	988769000	549000	549000	549000	549000	0
144	20230914	160900	988769000	549000	549000	549000	549000	0
145	20230914	160800	988769000	549000	549000	549000	549000	0
146	20230914	160700	988769000	549000	549000	549000	549000	0
147	20230914	160600	988769000	549000	549000	549000	549000	0
148	20230914	160500	988769000	549000	549000	549000	549000	0
149	20230914	160400	988769000	549000	549000	549000	549000	0
150	20230914	160300	988769000	549000	549000	549000	549000	0
151	20230914	160200	988769000	549000	549000	549000	549000	0
152	20230914	160100	988769000	549000	549000	549000	549000	577
153	20230914	160000	988769000	549000	549000	549000	549000	0
154	20230914	155900	988769000	549000	549000	549000	549000	0
155	20230914	155800	988769000	549000	549000	549000	549000	0
156	20230914	155700	988769000	549000	549000	549000	549000	0
157	20230914	155600	988769000	549000	549000	549000	549000	0
158	20230914	155500	988769000	549000	549000	549000	549000	0
159	20230914	155400	988769000	549000	549000	549000	549000	0
160	20230914	155300	988769000	549000	549000	549000	549000	0
161	20230914	155200	988769000	549000	549000	549000	549000	0
162	20230914	155100	988769000	549000	549000	549000	549000	0
163	20230914	155000	988769000	549000	549000	549000	549000	0
164	20230914	154900	988769000	549000	549000	549000	549000	0
165	20230914	154800	988769000	549000	549000	549000	549000	0
166	20230914	154700	988769000	549000	549000	549000	549000	0
167	20230914	154600	988769000	549000	549000	549000	549000	0
168	20230914	154500	988769000	549000	549000	549000	549000	0
169	20230914	154400	988769000	549000	549000	549000	549000	0
170	20230914	154300	988769000	549000	549000	549000	549000	0
171	20230914	154200	988769000	549000	549000	549000	549000	0
172	20230914	154100	988769000	549000	549000	549000	549000	0
173	20230914	154000	988769000	549000	549000	549000	549000	0
174	20230914	153900	988769000	549000	549000	549000	549000	0
175	20230914	153800	988769000	549000	549000	549000	549000	0
176	20230914	153700	988769000	549000	549000	549000	549000	0
177	20230914	153600	988769000	549000	549000	549000	549000	0
178	20230914	153500	988769000	549000	549000	549000	549000	0
179	20230914	153400	988769000	549000	549000	549000	549000	0
180	20230914	153300	988769000	549000	549000	549000	549000	0
181	20230914	153200	988769000	549000	549000	549000	549000	0
182	20230914	153100	988769000	549000	549000	549000	549000	577
183	20230914	153000	988769000	549000	549000	549000	549000	577
184	20230914	152900	671996000	549000	549000	549000	549000	0
185	20230914	152800	671996000	549000	549000	549000	549000	0
186	20230914	152700	671996000	549000	549000	549000	549000	0
187	20230914	152600	671996000	549000	549000	549000	549000	0
188	20230914	152500	671996000	549000	549000	549000	549000	0
189	20230914	152400	671996000	549000	549000	549000	549000	0
190	20230914	152300	671996000	549000	549000	549000	549000	0
191	20230914	152200	671996000	549000	549000	549000	549000	0
192	20230914	152100	671996000	549000	549000	549000	549000	0
193	20230914	152000	671996000	549000	549000	549000	549000	0
194	20230914	151900	671996000	549000	548000	549000	548000	34
195	20230914	151800	653360000	548000	548000	548000	548000	1
196	20230914	151700	652812000	549000	549000	549000	549000	8
197	20230914	151600	648420000	548000	549000	549000	548000	120
198	20230914	151500	582649000	549000	549000	549000	549000	16
199	20230914	151400	573865000	549000	548000	549000	548000	27
200	20230914	151300	559055000	548000	549000	549000	548000	21
201	20230914	151200	547532000	549000	549000	549000	548000	13
202	20230914	151100	540396000	549000	548000	549000	548000	31
203	20230914	151000	523407000	545000	544000	548000	544000	29
204	20230914	150900	507538000	548000	548000	548000	548000	19
205	20230914	150800	497126000	548000	547000	548000	547000	18
206	20230914	150700	487277000	547000	547000	548000	547000	22
207	20230914	150600	475237000	547000	547000	547000	547000	22
208	20230914	150500	463203000	547000	548000	548000	547000	25
209	20230914	150400	449509000	548000	548000	548000	548000	13
210	20230914	150300	442385000	548000	548000	548000	548000	22
211	20230914	150200	430329000	548000	547000	548000	547000	28
212	20230914	150100	414992000	548000	548000	548000	548000	29
213	20230914	150000	399100000	548000	548000	548000	548000	10
214	20230914	145900	393620000	548000	548000	548000	544000	27
215	20230914	145800	378836000	548000	547000	548000	547000	17
216	20230914	145700	369528000	547000	546000	547000	546000	23
217	20230914	145600	356954000	546000	545000	546000	545000	26
218	20230914	145500	342769000	545000	543000	545000	543000	66
219	20230914	145400	306873000	543000	543000	543000	543000	7
220	20230914	145300	303072000	543000	543000	543000	543000	8
221	20230914	145200	298728000	543000	542000	543000	542000	12
222	20230914	145100	292221000	542000	542000	542000	542000	9
223	20230914	145000	287343000	541000	542000	542000	541000	26
224	20230914	144900	273275000	541000	541000	541000	541000	0
225	20230914	144800	273275000	541000	541000	541000	541000	0
226	20230914	144700	273275000	541000	541000	541000	541000	0
227	20230914	144600	273275000	541000	541000	541000	541000	0
228	20230914	144500	273275000	541000	541000	541000	541000	0
229	20230914	144400	273275000	541000	541000	541000	541000	0
230	20230914	144300	273275000	541000	541000	541000	541000	0
231	20230914	144200	273275000	541000	541000	541000	541000	0
232	20230914	144100	273275000	541000	541000	541000	541000	0
233	20230914	144000	273275000	541000	541000	541000	541000	5
234	20230914	143900	270570000	541000	541000	541000	541000	3
235	20230914	143800	268947000	540000	540000	540000	540000	0
236	20230914	143700	268947000	540000	540000	540000	540000	4
237	20230914	143600	266787000	540000	540000	540000	540000	0
238	20230914	143500	266787000	540000	540000	540000	540000	0
239	20230914	143400	266787000	540000	540000	540000	540000	0
240	20230914	143300	266787000	540000	540000	540000	540000	2
241	20230914	143200	265707000	541000	541000	541000	541000	0
242	20230914	143100	265707000	541000	541000	541000	541000	2
243	20230914	143000	264625000	541000	541000	541000	541000	1
244	20230914	142900	264084000	541000	540000	541000	540000	4
245	20230914	142800	261923000	540000	540000	540000	540000	0
246	20230914	142700	261923000	540000	540000	540000	540000	0
247	20230914	142600	261923000	540000	540000	540000	540000	0
248	20230914	142500	261923000	540000	540000	540000	540000	0
249	20230914	142400	261923000	540000	540000	540000	540000	1
250	20230914	142300	261383000	540000	540000	540000	540000	1
251	20230914	142200	260843000	540000	540000	540000	540000	2
252	20230914	142100	259763000	540000	540000	540000	540000	0
253	20230914	142000	259763000	540000	541000	541000	540000	2
254	20230914	141900	258682000	540000	540000	540000	540000	0
255	20230914	141800	258682000	540000	540000	540000	540000	2
256	20230914	141700	257602000	539000	539000	539000	539000	8
257	20230914	141600	253290000	539000	539000	539000	539000	1
258	20230914	141500	252751000	537000	537000	537000	537000	0
259	20230914	141400	252751000	537000	537000	537000	537000	0
260	20230914	141300	252751000	537000	537000	537000	537000	0
261	20230914	141200	252751000	537000	540000	540000	537000	42
262	20230914	141100	230185000	540000	540000	540000	540000	0
263	20230914	141000	230185000	540000	540000	540000	540000	0
264	20230914	140900	230185000	540000	540000	540000	540000	0
265	20230914	140800	230185000	540000	540000	540000	540000	9
266	20230914	140700	225325000	541000	541000	541000	541000	1
267	20230914	140600	224784000	541000	541000	541000	541000	0
268	20230914	140500	224784000	541000	541000	541000	541000	0
269	20230914	140400	224784000	541000	541000	541000	541000	0
270	20230914	140300	224784000	541000	541000	541000	541000	1
271	20230914	140200	224243000	541000	541000	541000	541000	2
272	20230914	140100	223161000	541000	541000	541000	541000	1
273	20230914	140000	222620000	540000	540000	540000	540000	0
274	20230914	135900	222620000	540000	540000	540000	540000	0
275	20230914	135800	222620000	540000	540000	541000	540000	15
276	20230914	135700	214516000	539000	539000	539000	539000	0
277	20230914	135600	214516000	539000	539000	539000	539000	0
278	20230914	135500	214516000	539000	539000	539000	539000	0
279	20230914	135400	214516000	539000	539000	539000	539000	0
280	20230914	135300	214516000	539000	539000	539000	539000	0
281	20230914	135200	214516000	539000	539000	539000	539000	1
282	20230914	135100	213977000	539000	539000	539000	539000	1
283	20230914	135000	213438000	539000	539000	539000	539000	1
284	20230914	134900	212899000	539000	539000	539000	539000	0
285	20230914	134800	212899000	539000	539000	539000	539000	0
286	20230914	134700	212899000	539000	539000	539000	539000	0
287	20230914	134600	212899000	539000	539000	539000	539000	0
288	20230914	134500	212899000	539000	539000	539000	539000	1
289	20230914	134400	212360000	540000	540000	540000	540000	1
290	20230914	134300	211820000	540000	540000	540000	540000	9
291	20230914	134200	206960000	540000	540000	540000	540000	0
292	20230914	134100	206960000	540000	540000	540000	540000	0
293	20230914	134000	206960000	540000	540000	540000	540000	0
294	20230914	133900	206960000	540000	540000	540000	540000	0
295	20230914	133800	206960000	540000	540000	540000	540000	0
296	20230914	133700	206960000	540000	540000	540000	540000	1
297	20230914	133600	206420000	540000	540000	540000	540000	0
298	20230914	133500	206420000	540000	540000	540000	540000	0
299	20230914	133400	206420000	540000	540000	540000	540000	0
300	20230914	133300	206420000	540000	540000	540000	540000	0
301	20230914	133200	206420000	540000	540000	540000	540000	0
302	20230914	133100	206420000	540000	540000	540000	540000	0
303	20230914	133000	206420000	540000	540000	540000	540000	0
304	20230914	132900	206420000	540000	540000	540000	540000	0
305	20230914	132800	206420000	540000	540000	540000	540000	4
306	20230914	132700	204260000	539000	539000	539000	539000	0
307	20230914	132600	204260000	539000	539000	539000	539000	0
308	20230914	132500	204260000	539000	539000	539000	539000	0
309	20230914	132400	204260000	539000	539000	539000	539000	0
310	20230914	132300	204260000	539000	539000	539000	539000	0
311	20230914	132200	204260000	539000	539000	539000	539000	0
312	20230914	132100	204260000	539000	540000	540000	539000	25
313	20230914	132000	190761000	540000	540000	540000	540000	0
314	20230914	131900	190761000	540000	540000	540000	540000	0
315	20230914	131800	190761000	540000	540000	540000	540000	0
316	20230914	131700	190761000	540000	540000	540000	540000	0
317	20230914	131600	190761000	540000	540000	540000	540000	0
318	20230914	131500	190761000	540000	540000	540000	540000	0
319	20230914	131400	190761000	540000	540000	540000	540000	0
320	20230914	131300	190761000	540000	540000	540000	540000	1
321	20230914	131200	190221000	540000	540000	540000	540000	0
322	20230914	131100	190221000	540000	540000	540000	540000	0
323	20230914	131000	190221000	540000	540000	540000	540000	0
324	20230914	130900	190221000	540000	540000	540000	540000	0
325	20230914	130800	190221000	540000	540000	540000	540000	1
326	20230914	130700	189681000	541000	541000	541000	541000	0
327	20230914	130600	189681000	541000	541000	541000	541000	0
328	20230914	130500	189681000	541000	541000	541000	541000	1
329	20230914	130400	189140000	541000	541000	541000	541000	0
330	20230914	130300	189140000	541000	541000	541000	541000	0
331	20230914	130200	189140000	541000	541000	541000	541000	0
332	20230914	130100	189140000	541000	541000	541000	541000	0
333	20230914	130000	189140000	541000	541000	541000	540000	3
334	20230914	125900	187518000	540000	540000	540000	540000	3
335	20230914	125800	185898000	541000	541000	541000	541000	1
336	20230914	125700	185357000	540000	540000	540000	540000	1
337	20230914	125600	184817000	540000	540000	540000	540000	1
338	20230914	125500	184277000	538000	538000	538000	538000	0
339	20230914	125400	184277000	538000	538000	538000	538000	0
340	20230914	125300	184277000	538000	538000	538000	538000	1
341	20230914	125200	183739000	540000	540000	540000	540000	9
342	20230914	125100	178879000	541000	541000	541000	541000	0
343	20230914	125000	178879000	541000	541000	541000	541000	1
344	20230914	124900	178338000	541000	541000	541000	541000	0
345	20230914	124800	178338000	541000	541000	541000	541000	0
346	20230914	124700	178338000	541000	541000	541000	541000	0
347	20230914	124600	178338000	541000	541000	541000	541000	0
348	20230914	124500	178338000	541000	541000	541000	541000	0
349	20230914	124400	178338000	541000	541000	541000	541000	0
350	20230914	124300	178338000	541000	541000	541000	541000	0
351	20230914	124200	178338000	541000	541000	541000	541000	1
352	20230914	124100	177797000	541000	541000	541000	541000	0
353	20230914	124000	177797000	541000	541000	541000	541000	0
354	20230914	123900	177797000	541000	541000	541000	541000	0
355	20230914	123800	177797000	541000	541000	541000	541000	0
356	20230914	123700	177797000	541000	541000	541000	541000	0
357	20230914	123600	177797000	541000	541000	541000	541000	0
358	20230914	123500	177797000	541000	540000	541000	540000	8
359	20230914	123400	173475000	540000	540000	540000	540000	0
360	20230914	123300	173475000	540000	540000	540000	540000	0
361	20230914	123200	173475000	540000	540000	540000	540000	0
362	20230914	123100	173475000	540000	540000	540000	540000	0
363	20230914	123000	173475000	540000	540000	540000	540000	1
364	20230914	122900	172935000	540000	539000	540000	539000	20
365	20230914	122800	162142000	537000	537000	537000	537000	0
366	20230914	122700	162142000	537000	537000	537000	537000	0
367	20230914	122600	162142000	537000	537000	537000	537000	0
368	20230914	122500	162142000	537000	537000	537000	537000	0
369	20230914	122400	162142000	537000	537000	537000	537000	0
370	20230914	122300	162142000	537000	538000	538000	537000	5
371	20230914	122200	159455000	539000	539000	539000	539000	2
372	20230914	122100	158377000	537000	537000	537000	537000	0
373	20230914	122000	158377000	537000	537000	537000	537000	0
374	20230914	121900	158377000	537000	537000	537000	537000	0
375	20230914	121800	158377000	537000	537000	537000	537000	0
376	20230914	121700	158377000	537000	537000	537000	537000	2
377	20230914	121600	157303000	537000	537000	537000	537000	2
378	20230914	121500	156229000	538000	538000	538000	538000	0
379	20230914	121400	156229000	538000	538000	538000	538000	0
380	20230914	121300	156229000	538000	538000	538000	538000	7
381	20230914	121200	152463000	538000	538000	538000	538000	0
382	20230914	121100	152463000	538000	538000	538000	538000	2
383	20230914	121000	151387000	538000	538000	538000	538000	0
384	20230914	120900	151387000	538000	538000	538000	538000	0
385	20230914	120800	151387000	538000	538000	538000	538000	0
386	20230914	120700	151387000	538000	538000	538000	538000	0
387	20230914	120600	151387000	538000	538000	538000	538000	0
388	20230914	120500	151387000	538000	538000	538000	538000	0
389	20230914	120400	151387000	538000	538000	538000	538000	0
390	20230914	120300	151387000	538000	538000	538000	538000	0
391	20230914	120200	151387000	538000	538000	538000	538000	0
392	20230914	120100	151387000	538000	538000	538000	538000	0
393	20230914	120000	151387000	538000	538000	538000	538000	1
394	20230914	115900	150849000	539000	539000	539000	539000	1
395	20230914	115800	150310000	539000	539000	539000	539000	2
396	20230914	115700	149232000	539000	539000	539000	539000	0
397	20230914	115600	149232000	539000	539000	539000	539000	0
398	20230914	115500	149232000	539000	539000	539000	539000	1
399	20230914	115400	148693000	539000	539000	539000	539000	2
400	20230914	115300	147615000	540000	540000	540000	540000	0
401	20230914	115200	147615000	540000	540000	540000	540000	0
402	20230914	115100	147615000	540000	540000	540000	540000	4
403	20230914	115000	145455000	539000	539000	539000	539000	0
404	20230914	114900	145455000	539000	539000	539000	539000	1
405	20230914	114800	144916000	540000	540000	540000	540000	0
406	20230914	114700	144916000	540000	540000	540000	540000	0
407	20230914	114600	144916000	540000	539000	540000	539000	9
408	20230914	114500	140064000	538000	538000	538000	538000	0
409	20230914	114400	140064000	538000	538000	538000	538000	0
410	20230914	114300	140064000	538000	538000	538000	538000	1
411	20230914	114200	139526000	538000	538000	538000	538000	0
412	20230914	114100	139526000	538000	538000	538000	538000	0
413	20230914	114000	139526000	538000	538000	538000	538000	0
414	20230914	113900	139526000	538000	538000	538000	538000	0
415	20230914	113800	139526000	538000	538000	538000	538000	5
416	20230914	113700	136836000	538000	538000	538000	538000	0
417	20230914	113600	136836000	538000	538000	538000	538000	0
418	20230914	113500	136836000	538000	538000	538000	538000	0
419	20230914	113400	136836000	538000	538000	538000	538000	0
420	20230914	113300	136836000	538000	538000	538000	538000	0
421	20230914	113200	136836000	538000	538000	538000	538000	1
422	20230914	113100	136298000	539000	539000	539000	539000	0
423	20230914	113000	136298000	539000	539000	539000	539000	1
424	20230914	112900	135759000	538000	538000	538000	538000	0
425	20230914	112800	135759000	538000	538000	538000	538000	0
426	20230914	112700	135759000	538000	538000	538000	538000	9
427	20230914	112600	130917000	539000	539000	539000	539000	0
428	20230914	112500	130917000	539000	539000	539000	539000	1
429	20230914	112400	130378000	539000	539000	539000	539000	0
430	20230914	112300	130378000	539000	539000	539000	539000	0
431	20230914	112200	130378000	539000	539000	539000	539000	0
432	20230914	112100	130378000	539000	539000	539000	539000	0
433	20230914	112000	130378000	539000	539000	539000	539000	0
434	20230914	111900	130378000	539000	539000	539000	539000	0
435	20230914	111800	130378000	539000	539000	539000	539000	0
436	20230914	111700	130378000	539000	539000	539000	539000	2
437	20230914	111600	129300000	539000	540000	540000	539000	2
438	20230914	111500	128221000	539000	539000	539000	539000	0
439	20230914	111400	128221000	539000	539000	539000	539000	0
440	20230914	111300	128221000	539000	539000	539000	539000	0
441	20230914	111200	128221000	539000	539000	539000	539000	1
442	20230914	111100	127682000	539000	539000	539000	539000	0
443	20230914	111000	127682000	539000	539000	539000	539000	0
444	20230914	110900	127682000	539000	539000	539000	539000	0
445	20230914	110800	127682000	539000	539000	539000	539000	0
446	20230914	110700	127682000	539000	539000	539000	539000	0
447	20230914	110600	127682000	539000	539000	539000	539000	0
448	20230914	110500	127682000	539000	539000	539000	539000	4
449	20230914	110400	125526000	539000	539000	539000	539000	0
450	20230914	110300	125526000	539000	539000	539000	539000	0
451	20230914	110200	125526000	539000	540000	540000	539000	5
452	20230914	110100	122828000	540000	540000	540000	540000	0
453	20230914	110000	122828000	540000	540000	540000	540000	1
454	20230914	105900	122288000	540000	540000	540000	540000	0
455	20230914	105800	122288000	540000	540000	540000	540000	0
456	20230914	105700	122288000	540000	540000	540000	540000	0
457	20230914	105600	122288000	540000	540000	540000	540000	1
458	20230914	105500	121748000	540000	540000	540000	540000	0
459	20230914	105400	121748000	540000	540000	540000	540000	0
460	20230914	105300	121748000	540000	540000	540000	540000	0
461	20230914	105200	121748000	540000	540000	540000	540000	3
462	20230914	105100	120128000	540000	540000	540000	540000	5
463	20230914	105000	117428000	540000	540000	540000	540000	0
464	20230914	104900	117428000	540000	540000	540000	540000	1
465	20230914	104800	116888000	540000	540000	540000	540000	0
466	20230914	104700	116888000	540000	540000	540000	540000	0
467	20230914	104600	116888000	540000	540000	540000	540000	0
468	20230914	104500	116888000	540000	540000	540000	540000	0
469	20230914	104400	116888000	540000	540000	540000	540000	6
470	20230914	104300	113648000	540000	540000	540000	540000	1
471	20230914	104200	113108000	540000	540000	540000	540000	0
472	20230914	104100	113108000	540000	540000	540000	540000	3
473	20230914	104000	111488000	540000	540000	540000	540000	0
474	20230914	103900	111488000	540000	540000	540000	540000	0
475	20230914	103800	111488000	540000	540000	540000	540000	10
476	20230914	103700	106088000	540000	540000	540000	540000	0
477	20230914	103600	106088000	540000	540000	540000	540000	0
478	20230914	103500	106088000	540000	540000	540000	540000	0
479	20230914	103400	106088000	540000	540000	540000	540000	0
480	20230914	103300	106088000	540000	540000	540000	540000	0
481	20230914	103200	106088000	540000	540000	540000	540000	1
482	20230914	103100	105548000	540000	540000	540000	540000	1
483	20230914	103000	105008000	540000	540000	540000	540000	0
484	20230914	102900	105008000	540000	540000	540000	540000	1
485	20230914	102800	104468000	540000	540000	540000	540000	0
486	20230914	102700	104468000	540000	540000	540000	540000	1
487	20230914	102600	103928000	541000	541000	541000	541000	0
488	20230914	102500	103928000	541000	541000	541000	541000	1
489	20230914	102400	103387000	541000	541000	541000	541000	0
490	20230914	102300	103387000	541000	541000	541000	541000	0
491	20230914	102200	103387000	541000	541000	541000	541000	1
492	20230914	102100	102846000	540000	540000	540000	540000	1
493	20230914	102000	102306000	540000	540000	540000	540000	0
494	20230914	101900	102306000	540000	540000	540000	540000	6
495	20230914	101800	99066000	540000	540000	540000	540000	0
496	20230914	101700	99066000	540000	540000	540000	540000	0
497	20230914	101600	99066000	540000	540000	540000	540000	1
498	20230914	101500	98526000	541000	541000	541000	541000	0
499	20230914	101400	98526000	541000	541000	541000	541000	0
500	20230914	101300	98526000	541000	541000	541000	541000	1
501	20230914	101200	97985000	540000	541000	541000	540000	2
502	20230914	101100	96904000	540000	540000	540000	540000	1
503	20230914	101000	96364000	541000	541000	541000	541000	1
504	20230914	100900	95823000	541000	541000	541000	541000	0
505	20230914	100800	95823000	541000	541000	541000	541000	1
506	20230914	100700	95282000	541000	541000	541000	541000	0
507	20230914	100600	95282000	541000	541000	541000	541000	1
508	20230914	100500	94741000	541000	541000	541000	541000	1
509	20230914	100400	94200000	541000	541000	541000	541000	0
510	20230914	100300	94200000	541000	541000	541000	541000	0
511	20230914	100200	94200000	541000	541000	541000	541000	0
512	20230914	100100	94200000	541000	541000	541000	541000	2
513	20230914	100000	93118000	541000	542000	542000	541000	2
514	20230914	095900	92035000	541000	541000	541000	541000	1
515	20230914	095800	91494000	541000	541000	541000	541000	0
516	20230914	095700	91494000	541000	541000	541000	541000	3
517	20230914	095600	89871000	541000	541000	541000	541000	0
518	20230914	095500	89871000	541000	540000	541000	540000	2
519	20230914	095400	88790000	541000	541000	541000	541000	0
520	20230914	095300	88790000	541000	541000	541000	541000	0
521	20230914	095200	88790000	541000	541000	541000	541000	0
522	20230914	095100	88790000	541000	541000	541000	541000	2
523	20230914	095000	87708000	541000	541000	541000	541000	0
524	20230914	094900	87708000	541000	539000	541000	539000	2
525	20230914	094800	86628000	540000	539000	540000	539000	3
526	20230914	094700	85010000	538000	538000	538000	538000	0
527	20230914	094600	85010000	538000	538000	538000	538000	0
528	20230914	094500	85010000	538000	538000	538000	538000	0
529	20230914	094400	85010000	538000	538000	538000	538000	0
530	20230914	094300	85010000	538000	538000	538000	538000	1
531	20230914	094200	84472000	540000	540000	540000	540000	2
532	20230914	094100	83392000	540000	540000	540000	540000	0
533	20230914	094000	83392000	540000	540000	540000	540000	0
534	20230914	093900	83392000	540000	540000	540000	540000	1
535	20230914	093800	82852000	539000	539000	539000	539000	1
536	20230914	093700	82313000	539000	539000	539000	539000	4
537	20230914	093600	80157000	540000	540000	540000	540000	2
538	20230914	093500	79077000	541000	541000	541000	541000	0
539	20230914	093400	79077000	541000	541000	541000	541000	0
540	20230914	093300	79077000	541000	541000	541000	541000	0
541	20230914	093200	79077000	541000	541000	541000	541000	5
542	20230914	093100	76372000	542000	542000	542000	542000	0
543	20230914	093000	76372000	542000	542000	542000	542000	0
544	20230914	092900	76372000	542000	542000	542000	542000	0
545	20230914	092800	76372000	542000	542000	542000	542000	0
546	20230914	092700	76372000	542000	542000	542000	542000	0
547	20230914	092600	76372000	542000	542000	542000	542000	0
548	20230914	092500	76372000	542000	541000	542000	541000	7
549	20230914	092400	72580000	543000	543000	543000	543000	0
550	20230914	092300	72580000	543000	543000	543000	543000	0
551	20230914	092200	72580000	543000	543000	543000	543000	0
552	20230914	092100	72580000	543000	543000	543000	543000	0
553	20230914	092000	72580000	543000	538000	543000	538000	93
554	20230914	091900	22150000	538000	538000	538000	538000	0
555	20230914	091800	22150000	538000	538000	538000	538000	0
556	20230914	091700	22150000	538000	538000	538000	538000	0
557	20230914	091600	22150000	538000	538000	538000	538000	1
558	20230914	091500	21612000	538000	538000	538000	538000	0
559	20230914	091400	21612000	538000	538000	538000	538000	0
560	20230914	091300	21612000	538000	538000	538000	538000	1
561	20230914	091200	21074000	539000	539000	539000	539000	2
562	20230914	091100	19996000	539000	539000	539000	539000	0
563	20230914	091000	19996000	539000	539000	539000	539000	3
564	20230914	090900	18379000	540000	540000	540000	540000	1
565	20230914	090800	17839000	540000	540000	540000	540000	0
566	20230914	090700	17839000	540000	540000	540000	540000	6
567	20230914	090600	14599000	539000	539000	539000	539000	2
568	20230914	090500	13521000	537000	537000	537000	537000	0
569	20230914	090400	13521000	537000	537000	537000	537000	0
570	20230914	090300	13521000	537000	537000	537000	537000	0
571	20230914	090200	13521000	537000	537000	537000	537000	1
572	20230914	090100	12984000	536000	537000	537000	536000	6
573	20230914	090000	9767000	539000	544000	544000	539000	18